Sleep Number Corporation (SNBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	454.370	-7,23%	18,79	17,31	18,815	17,70
06/10/2023	651.348	-9,57%	20,71	18,18	20,60	19,08
05/10/2023	445.276	1,35%	21,53	19,98	21,14	21,10
04/10/2023	294.572	-3,07%	21,53	20,72	21,815	20,82
03/10/2023	620.317	-5,17%	24,61	19,87	22,66	21,48
02/10/2023	336.115	-7,89%	24,76	22,65	24,735	22,65
29/09/2023	300.625	1,15%	24,76	24,4203	25,045	24,59
28/09/2023	291.147	0,46%	24,60	23,96	24,67	24,31
27/09/2023	204.995	0,04%	24,60	23,73	24,7575	24,20
26/09/2023	253.754	-1,83%	24,30	23,56	24,59	24,19
25/09/2023	190.057	0,98%	24,26	24,26	25,12	24,64
22/09/2023	210.285	-1,73%	25,18	24,28	25,29	24,40
21/09/2023	185.196	-2,44%	25,18	24,7601	25,28	24,83
20/09/2023	252.150	0,39%	25,71	25,23	25,87	25,45
19/09/2023	280.281	-2,50%	25,99	25,265	26,34	25,35
18/09/2023	247.047	-4,24%	27,78	25,72	27,12	26,00
15/09/2023	635.054	-2,27%	27,78	26,89	27,86	27,15
14/09/2023	315.862	8,69%	25,89	25,79	27,805	27,78
13/09/2023	325.331	-1,54%	25,15	24,75	26,33	25,56
12/09/2023	296.473	3,14%	25,15	24,49	26,005	25,96
11/09/2023	355.924	-0,16%	24,94	25,11	25,74	25,17
08/09/2023	343.775	1,90%	24,63	24,12	25,46	25,21
07/09/2023	376.176	-1,28%	25,34	24,00	24,84	24,74
06/09/2023	241.910	-1,73%	25,34	24,65	25,56	25,06
05/09/2023	366.926	-2,41%	25,76	24,73	25,7975	25,50
04/09/2023	170.647	2,15%	25,96	25,69	26,34	26,13
01/09/2023	170.647	2,15%	25,96	25,69	26,34	26,13
31/08/2023	266.480	-0,39%	25,87	25,13	25,93	25,58
30/08/2023	273.519	-0,81%	25,95	25,435	26,085	25,68
29/08/2023	452.761	10,31%	22,56	23,42	25,90	25,89
28/08/2023	382.005	5,53%	22,56	22,42	23,56	23,47
25/08/2023	540.558	3,54%	22,55	21,46	23,13	22,24
24/08/2023	245.912	-5,75%	22,55	21,41	22,83	21,48
23/08/2023	242.482	0,62%	22,51	22,51	23,18	22,79
22/08/2023	420.288	-1,74%	23,01	21,97	23,10	22,65
21/08/2023	418.317	-8,02%	24,93	22,85	25,78	23,05
18/08/2023	267.060	-0,12%	27,12	24,75	25,78	25,06
17/08/2023	361.002	1,01%	27,12	24,75	25,66	25,09
16/08/2023	312.441	-8,94%	27,12	24,82	27,52	24,84
15/08/2023	194.083	-3,77%	27,99	27,245	28,28	27,28
14/08/2023	230.070	1,00%	27,99	27,55	28,36	28,35
11/08/2023	283.081	-0,95%	29,80	27,50	28,53	28,07
10/08/2023	327.926	-3,87%	29,80	27,71	29,77	28,34
09/08/2023	283.326	-3,34%	30,43	29,41	30,7199	29,48
08/08/2023	357.504	0,86%	29,88	29,23	31,225	30,50
07/08/2023	451.012	4,71%	26,77	28,74	30,26	30,24
04/08/2023	323.842	1,16%	26,77	28,02	29,16	28,88
03/08/2023	446.697	1,60%	26,77	27,83	29,25	28,55
02/08/2023	508.359	3,08%	26,77	26,52	28,39	28,10
01/08/2023	676.989	-1,55%	26,78	26,1225	27,78	27,26
31/07/2023	786.049	1,91%	28,46	25,70	27,7485	27,69
28/07/2023	2.107.236	-29,36%	28,46	25,60	28,5999	27,17
27/07/2023	479.023	-0,62%	39,00	38,24	39,655	38,46
26/07/2023	362.825	0,76%	38,46	38,14	39,185	38,70
25/07/2023	228.281	0,66%	38,46	38,25	38,98	38,41
24/07/2023	404.481	-0,31%	38,30	37,57	38,75	38,16
21/07/2023	261.012	0,05%	38,93	37,90	38,98	38,28
20/07/2023	699.815	-2,45%	36,38	37,74	39,98	38,26
19/07/2023	664.461	8,91%	33,70	36,25	39,44	39,22
18/07/2023	494.825	7,30%	33,70	33,30	36,57	36,01
17/07/2023	460.491	10,21%	30,88	30,88	34,23	33,56
14/07/2023	274.431	-1,55%	30,84	30,17	30,90	30,45
13/07/2023	192.914	0,03%	31,14	30,50	31,37	30,93
12/07/2023	337.602	2,01%	30,90	30,12	31,33	30,92
11/07/2023	324.014	3,98%	29,44	29,27	30,55	30,31
10/07/2023	282.173	2,57%	27,26	28,33	29,355	29,15
07/07/2023	512.943	4,56%	27,26	26,06	28,715	28,42
06/07/2023	520.888	0,67%	26,42	26,13	27,25	27,18
05/07/2023	536.119	-4,46%	28,11	26,95	28,11	27,00
04/07/2023	178.419	1,50%	26,32	27,15	28,3399	27,69
03/07/2023	178.419	1,50%	26,32	27,15	28,3399	27,69
30/06/2023	337.880	1,72%	26,32	26,30	27,65	27,28
29/06/2023	320.444	2,25%	26,32	26,17	26,95	26,82
28/06/2023	318.783	-0,94%	26,46	25,75	26,61	26,23
27/06/2023	596.739	9,74%	24,25	23,93	26,68	26,48
26/06/2023	431.623	7,68%	22,28	22,28	24,25	24,13
23/06/2023	513.506	-1,41%	22,33	22,11	22,77	22,41
22/06/2023	364.181	4,03%	21,90	21,25	23,03	22,73
21/06/2023	365.495	1,16%	21,40	21,18	22,25	21,85
20/06/2023	464.072	-0,19%	21,60	21,24	21,92	21,60
19/06/2023	609.960	2,51%	21,02	20,99	21,795	21,64
16/06/2023	609.960	2,51%	21,02	20,99	21,795	21,64
15/06/2023	550.160	0,10%	21,02	20,31	21,225	21,11
14/06/2023	448.273	0,38%	21,08	20,785	21,54	21,09
13/06/2023	374.348	3,09%	20,50	20,04	21,61	21,00
12/06/2023	362.939	-0,10%	20,50	20,04	20,86	20,37
09/06/2023	295.815	-1,45%	20,60	20,00	20,93	20,39
08/06/2023	417.922	-1,90%	21,21	20,341	21,35	20,69
07/06/2023	693.705	9,28%	19,51	19,49	21,29	21,09
06/06/2023	879.147	4,49%	18,33	18,26	19,51	19,30
05/06/2023	577.498	-6,91%	19,75	18,44	19,995	18,47
02/06/2023	652.005	9,61%	18,18	18,42	19,91	19,84
01/06/2023	599.401	-0,22%	18,18	17,50	18,51	18,10
31/05/2023	370.229	1,93%	18,85	18,59	19,06	18,14
30/05/2023	370.229	1,93%	18,85	18,59	19,06	19,04
29/05/2023	650.986	2,92%	18,06	17,91	19,36	18,68
26/05/2023	650.986	2,92%	18,06	17,91	19,36	18,68
25/05/2023	479.853	-3,51%	19,41	18,04	19,02	18,15
24/05/2023	621.923	-2,94%	19,41	18,53	19,41	18,81
23/05/2023	359.344	-1,32%	19,57	18,99	19,91	19,38